| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 485.2 | 486.95 | 471 | 472.05 | 472.05 | -14.9 (-3.06%) | 14,097 |
| 25 Jan 2019 | INR | 492 | 501.45 | 485 | 486.95 | 486.95 | -5.35 (-1.09%) | 12,161 |
| 24 Jan 2019 | INR | 489.95 | 497 | 481.3 | 492.3 | 492.3 | +1.5 (+0.31%) | 30,553 |
| 23 Jan 2019 | INR | 496.1 | 499.5 | 488.45 | 490.8 | 490.8 | -3.45 (-0.70%) | 13,213 |
| 22 Jan 2019 | INR | 497.5 | 498.95 | 488.15 | 494.25 | 494.25 | -3.25 (-0.65%) | 11,772 |
| 21 Jan 2019 | INR | 513.75 | 513.75 | 495 | 497.5 | 497.5 | -11.65 (-2.29%) | 20,300 |
| 18 Jan 2019 | INR | 511.1 | 514 | 507.25 | 509.15 | 509.15 | -3 (-0.59%) | 3,879 |
| 17 Jan 2019 | INR | 512.65 | 513.9 | 510 | 512.15 | 512.15 | -1.4 (-0.27%) | 26,895 |
| 16 Jan 2019 | INR | 515.55 | 517.2 | 508.4 | 513.55 | 513.55 | +1.8 (+0.35%) | 11,665 |
| 15 Jan 2019 | INR | 506.05 | 515.5 | 503 | 511.75 | 511.75 | +9.1 (+1.81%) | 13,059 |
| 14 Jan 2019 | INR | 506.95 | 511.75 | 501.1 | 502.65 | 502.65 | -4.95 (-0.98%) | 10,589 |
| 11 Jan 2019 | INR | 503.7 | 513 | 500.55 | 507.6 | 507.6 | +4.1 (+0.81%) | 10,873 |
| 10 Jan 2019 | INR | 509.4 | 519.7 | 500.55 | 503.5 | 503.5 | -0.35 (-0.07%) | 24,516 |
| 9 Jan 2019 | INR | 515.2 | 520.8 | 498.25 | 503.85 | 503.85 | -10.8 (-2.10%) | 24,597 |
| 8 Jan 2019 | INR | 519.9 | 519.9 | 510.8 | 514.65 | 514.65 | -2.75 (-0.53%) | 5,699 |
| 7 Jan 2019 | INR | 514.15 | 521 | 514.15 | 517.4 | 517.4 | +4.45 (+0.87%) | 6,171 |
| 4 Jan 2019 | INR | 505.1 | 514.45 | 505.05 | 512.95 | 512.95 | +7.9 (+1.56%) | 18,468 |
| 3 Jan 2019 | INR | 519.9 | 521.95 | 496.2 | 505.05 | 505.05 | -13.05 (-2.52%) | 103,695 |
| 2 Jan 2019 | INR | 526.7 | 527.3 | 517 | 518.1 | 518.1 | -8.3 (-1.58%) | 7,716 |
| 1 Jan 2019 | INR | 525.65 | 530 | 521.45 | 526.4 | 526.4 | +0.9 (+0.17%) | 15,486 |
| 31 Dec 2018 | INR | 516.6 | 534.5 | 513.75 | 525.5 | 525.5 | +10.55 (+2.05%) | 21,777 |
| 28 Dec 2018 | INR | 516.05 | 522 | 514 | 514.95 | 514.95 | -0.35 (-0.07%) | 7,990 |
| 27 Dec 2018 | INR | 520.85 | 523.7 | 514.05 | 515.3 | 515.3 | -4.05 (-0.78%) | 8,865 |
| 26 Dec 2018 | INR | 522.1 | 524 | 515.5 | 519.35 | 519.35 | -2.55 (-0.49%) | 11,300 |
| 24 Dec 2018 | INR | 525.05 | 529.5 | 519.05 | 521.9 | 521.9 | -1.9 (-0.36%) | 8,525 |
| 21 Dec 2018 | INR | 533 | 535 | 518.1 | 523.8 | 523.8 | -8.3 (-1.56%) | 17,855 |
| 20 Dec 2018 | INR | 534.7 | 540 | 526.55 | 532.1 | 532.1 | -2.35 (-0.44%) | 11,887 |
| 19 Dec 2018 | INR | 525.05 | 540 | 525.05 | 534.45 | 534.45 | +6.3 (+1.19%) | 13,783 |
| 18 Dec 2018 | INR | 523.1 | 530.75 | 522 | 528.15 | 528.15 | +0.45 (+0.09%) | 13,784 |
| 17 Dec 2018 | INR | 533.7 | 535 | 517.45 | 527.7 | 527.7 | -0.25 (-0.05%) | 32,967 |
